股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
金发拉比( 002762.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-27103.6000.291%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-035.535.925.495.896.51%2.31%5.73%14,950,40086,063,000288%5.764.67%5.662.98%5.612.56%5.570.94%-0.10%
2020-07-025.465.545.465.530.91%0.55%0.20%4,014,10022,079,00089%5.500.04%5.500.64%5.470.29%5.52-0.43%-0.27%
2020-07-015.605.615.455.48-1.26%-0.33%-1.14%4,619,90025,402,00096%5.500.06%5.460.35%5.45-0.11%5.54-0.38%-0.21%
2020-06-305.395.565.375.553.74%1.00%-0.25%4,946,90027,184,00090%5.502.52%5.440.63%5.46-0.26%5.560.22%-0.16%
2020-06-295.405.425.305.35-1.83%-0.19%-3.64%3,106,90016,653,00055%5.36-1.56%5.41-1.04%5.47-0.89%5.550.07%-0.18%
2020-06-245.425.495.385.450.55%0.09%-1.77%3,477,50018,934,00059%5.450.50%5.47-0.67%5.52-0.74%5.55-0.18%-0.21%
2020-06-235.445.505.375.42-0.73%0.04%-2.48%4,021,30021,786,00066%5.42-2.01%5.50-1.13%5.56-0.91%5.56-0.25%-0.19%
2020-06-225.645.655.455.46-2.85%-1.25%-2.01%4,376,40024,196,00072%5.53-0.45%5.57-0.70%5.61-0.27%5.57-0.04%-0.15%
2020-06-195.605.645.475.621.26%1.19%0.83%4,739,00026,321,00077%5.55-1.02%5.61-0.71%5.630.50%5.57-0.34%-0.12%
2020-06-185.625.715.545.55-1.60%-1.09%-0.77%5,271,90029,578,00081%5.61-0.59%5.650.02%5.600.59%5.59-0.62%-0.03%
2020-06-175.735.785.565.64-1.05%-0.07%0.21%5,892,50033,255,00081%5.64-0.56%5.651.07%5.570.18%5.63-0.72%0.09%
2020-06-165.675.765.615.700.53%0.42%0.55%7,014,20039,812,00080%5.680.91%5.591.34%5.560.33%5.670.19%0.22%
2020-06-155.395.765.385.674.42%0.80%0.21%11,066,80062,256,000120%5.634.98%5.510.93%5.540.58%5.660.11%0.22%
2020-06-125.295.455.245.430.93%1.34%-3.93%4,798,60025,711,00049%5.36-1.36%5.46-1.32%5.51-1.43%5.65-0.04%0.25%
2020-06-115.505.555.345.38-2.71%-0.96%-4.85%6,669,90036,230,00068%5.43-2.72%5.53-0.97%5.59-1.79%5.65-0.19%0.28%
2020-06-105.615.695.505.53-1.78%-0.97%-2.38%5,386,60030,080,00054%5.58-0.55%5.59-0.99%5.69-0.99%5.670.04%0.33%
2020-06-095.585.675.565.631.44%0.27%-0.58%4,776,10026,818,00047%5.620.95%5.64-1.36%5.750.35%5.660.16%0.37%
2020-06-085.605.655.525.55-1.60%-0.22%-1.84%4,927,20027,403,00047%5.56-2.47%5.72-1.04%5.730.25%5.650.27%0.39%
2020-06-055.815.845.625.64-3.92%-1.10%0.02%8,814,40050,266,00085%5.70-1.54%5.780.59%5.710.42%5.640.52%0.38%
2020-06-045.715.975.675.871.21%1.35%4.63%13,323,70077,168,000134%5.79-0.28%5.751.04%5.690.64%5.610.56%0.33%
2020-06-035.685.995.615.802.11%-0.14%3.96%20,128,200116,898,000212%5.813.99%5.692.32%5.651.38%5.580.63%0.33%
2020-06-025.595.695.495.681.25%1.70%2.45%11,263,70062,910,000120%5.590.09%5.56-0.13%5.570.23%5.540.16%0.44%
2020-06-015.705.705.515.611.63%0.54%1.36%11,643,80064,976,000127%5.581.75%5.570.00%5.560.78%5.540.40%0.52%
2020-05-295.515.595.395.520.18%0.66%0.13%7,014,70038,466,00076%5.48-0.24%5.57-0.13%5.520.60%5.510.22%0.60%
除权分界线,2020年05月29日,10股派1.100元(以下数据已经复权)
2020-05-285.565.735.335.510.55%0.24%0.16%9,631,40054,007,000106%5.500.35%5.571.53%5.490.29%5.500.38%0.70%
2020-05-275.475.555.395.48-1.26%0.04%0.00%7,826,20043,733,00092%5.481.29%5.491.78%5.47-0.82%5.480.44%0.68%
2020-05-265.225.555.225.555.31%2.63%1.72%8,050,80044,421,00098%5.413.72%5.39-0.35%5.510.05%5.460.33%0.66%
2020-05-255.175.365.085.272.13%1.07%-3.09%6,097,70032,465,00077%5.210.17%5.41-2.47%5.510.02%5.440.17%0.59%
2020-05-225.325.375.115.16-4.09%-0.86%-4.95%7,483,10039,776,00095%5.21-4.21%5.55-0.66%5.51-0.05%5.430.04%0.58%
2020-05-215.495.585.365.380.00%-0.99%-0.87%9,439,40052,336,000132%5.43-2.16%5.590.79%5.510.44%5.430.48%0.59%